Stefstock historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | 905,361 |
| 2025-10-29 | 500.00 | 500.00 | 491.00 | 500.00 | 500.00 | 44,167 |
| 2025-10-28 | 497.00 | 520.00 | 497.00 | 497.00 | 497.00 | 359,297 |
| 2025-10-27 | 519.00 | 520.00 | 495.00 | 497.00 | 497.00 | 285,504 |
| 2025-10-24 | 520.00 | 520.00 | 500.00 | 519.00 | 519.00 | 223,886 |
| 2025-10-23 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 4,168 |
| 2025-10-22 | 526.00 | 526.00 | 519.00 | 525.00 | 525.00 | 12,090 |
| 2025-10-21 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 89,789 |
| 2025-10-20 | 505.00 | 550.00 | 475.00 | 520.00 | 520.00 | 868,796 |
| 2025-10-17 | 450.00 | 485.00 | 450.00 | 452.00 | 452.00 | 166,706 |
| 2025-10-16 | 466.00 | 491.00 | 450.00 | 450.00 | 450.00 | 88,745 |
| 2025-10-15 | 461.00 | 485.00 | 461.00 | 483.00 | 483.00 | 78,342 |
| 2025-10-14 | 471.00 | 484.00 | 465.00 | 465.00 | 465.00 | 271,188 |
| 2025-10-13 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | 122,514 |
| 2025-10-10 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | 74,960 |
| 2025-10-09 | 487.00 | 487.00 | 480.00 | 480.00 | 480.00 | 75,000 |
| 2025-10-08 | 481.00 | 490.00 | 456.00 | 476.00 | 476.00 | 162,232 |
| 2025-10-07 | 470.00 | 491.00 | 452.00 | 489.00 | 489.00 | 56,412 |
| 2025-10-06 | 462.00 | 569.00 | 455.00 | 476.00 | 476.00 | 474,979 |
| 2025-10-03 | 413.00 | 461.00 | 413.00 | 450.00 | 450.00 | 1,470,463 |
| 2025-10-02 | 425.00 | 460.00 | 392.00 | 420.00 | 420.00 | 116,593 |
| 2025-10-01 | 399.00 | 425.00 | 399.00 | 410.00 | 410.00 | 1,410,011 |
| 2025-09-30 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 49,151 |
| 2025-09-29 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 1,227,431 |
| 2025-09-26 | 399.00 | 400.00 | 380.00 | 380.00 | 380.00 | 31,788 |
| 2025-09-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7,000 |
| 2025-09-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 183,661 |
| 2025-09-22 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 585,067 |
| 2025-09-19 | 424.00 | 424.00 | 380.00 | 381.00 | 381.00 | 187,186 |
| 2025-09-18 | 409.00 | 409.00 | 400.00 | 400.00 | 400.00 | 10,100 |
| 2025-09-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40,100 |
| 2025-09-16 | 400.00 | 460.00 | 390.00 | 390.00 | 390.00 | 814,874 |
| 2025-09-15 | 381.00 | 400.00 | 381.00 | 400.00 | 400.00 | 250,569 |
| 2025-09-12 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | 61,991 |
| 2025-09-11 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 34,284 |
| 2025-09-10 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 87,050 |
| 2025-09-09 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 231,904 |
| 2025-09-08 | 370.00 | 389.00 | 354.00 | 375.00 | 375.00 | 186,665 |
| 2025-09-05 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 31,939 |
| 2025-09-04 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | 138,174 |
| 2025-09-03 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 32,247 |
| 2025-09-02 | 379.00 | 379.00 | 368.00 | 369.00 | 369.00 | 39,143 |
| 2025-09-01 | 370.00 | 383.00 | 370.00 | 380.00 | 380.00 | 20,553 |
| 2025-08-29 | 385.00 | 385.00 | 368.00 | 384.00 | 384.00 | 42,985 |
| 2025-08-28 | 374.00 | 394.00 | 373.00 | 384.00 | 384.00 | 19,051 |
| 2025-08-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 200 |
| 2025-08-26 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | 112,188 |
| 2025-08-25 | 390.00 | 395.00 | 386.00 | 395.00 | 395.00 | 51,469 |
| 2025-08-22 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 12,268 |
| 2025-08-21 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 55,000 |
| 2025-08-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20,033 |
| 2025-08-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 213,323 |
| 2025-08-18 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 16,779 |
| 2025-08-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 24 |
| 2025-08-14 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 55,995 |
| 2025-08-13 | 374.00 | 410.00 | 374.00 | 400.00 | 400.00 | 758,680 |
| 2025-08-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 133,119 |
| 2025-08-11 | 389.00 | 400.00 | 381.00 | 400.00 | 400.00 | 95,130 |
| 2025-08-08 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 2,000 |
| 2025-08-07 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.